ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

HighPeak Energy, Inc. - Common Stock (NQ:HPK)

5.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2025 5.510 5.785 5.510 5.690 338,298 +0.13(+2.34%)
Nov 17, 2025 6.020 6.020 5.470 5.560 407,766 -0.43(-7.18%)
Nov 14, 2025 5.920 6.000 5.650 5.990 357,171 +0.10(+1.70%)
Nov 13, 2025 5.960 6.185 5.845 5.890 445,433 -0.10(-1.67%)
Nov 12, 2025 5.950 6.040 5.870 5.990 374,080 -0.02(-0.33%)
Nov 11, 2025 5.840 6.200 5.840 6.010 461,765 +0.24(+4.16%)
Nov 10, 2025 5.850 5.875 5.660 5.770 304,253 -0.06(-1.03%)
Nov 07, 2025 5.360 5.900 5.320 5.830 680,365 +0.58(+11.15%)
Nov 06, 2025 5.660 6.065 5.175 5.245 952,497 -0.88(-14.30%)
Nov 05, 2025 6.160 6.470 6.100 6.120 501,127 -0.08(-1.29%)
Nov 04, 2025 6.230 6.300 6.135 6.200 303,784 -0.09(-1.43%)
Nov 03, 2025 6.610 6.610 6.230 6.290 394,777 -0.36(-5.41%)
Oct 31, 2025 6.320 6.780 6.250 6.650 703,373 +0.29(+4.56%)
Oct 30, 2025 6.200 6.425 6.130 6.360 505,441 +0.15(+2.42%)
Oct 29, 2025 6.360 6.530 6.140 6.210 412,801 -0.14(-2.20%)
Oct 28, 2025 6.650 6.720 6.305 6.350 1,158,724 -0.31(-4.65%)
Oct 27, 2025 6.980 7.039 6.650 6.660 496,982 -0.32(-4.58%)
Oct 24, 2025 7.140 7.239 6.945 6.980 388,145 -0.18(-2.51%)
Oct 23, 2025 7.140 7.210 6.980 7.160 621,234 +0.36(+5.29%)
Oct 22, 2025 6.840 6.900 6.630 6.800 407,940 -0.02(-0.29%)
Oct 21, 2025 6.850 6.966 6.740 6.820 336,092 +0.05(+0.74%)
Oct 20, 2025 6.720 6.878 6.700 6.770 333,247 +0.05(+0.74%)
Oct 17, 2025 6.860 6.920 6.700 6.720 361,166 -0.17(-2.47%)
Oct 16, 2025 7.000 7.030 6.750 6.890 341,906 -0.11(-1.57%)
Oct 15, 2025 7.100 7.240 6.860 7.000 561,343 -0.08(-1.13%)
Oct 14, 2025 6.950 7.305 6.865 7.080 823,555 +0.18(+2.61%)
Oct 13, 2025 6.750 6.990 6.630 6.900 410,320 +0.29(+4.39%)
Oct 10, 2025 7.000 7.010 6.600 6.610 712,582 -0.48(-6.77%)
Oct 09, 2025 7.060 7.200 7.010 7.090 260,446 +0.04(+0.57%)
Oct 08, 2025 7.210 7.340 7.020 7.050 548,520 -0.18(-2.49%)
Oct 07, 2025 7.320 7.359 7.100 7.230 251,526 -0.11(-1.50%)
Oct 06, 2025 7.370 7.460 7.230 7.340 477,619 +0.13(+1.80%)
Oct 03, 2025 7.050 7.250 6.976 7.210 291,423 +0.26(+3.74%)
Oct 02, 2025 7.130 7.200 6.930 6.950 407,943 -0.24(-3.34%)
Oct 01, 2025 7.070 7.390 6.925 7.190 567,028 +0.12(+1.70%)
Sep 30, 2025 6.980 7.080 6.812 7.070 453,928 +0.00(+0.00%)
Sep 29, 2025 7.240 7.240 6.960 7.070 461,458 -0.19(-2.62%)
Sep 26, 2025 7.330 7.620 7.240 7.260 406,616 -0.04(-0.55%)
Sep 25, 2025 7.190 7.554 7.150 7.300 346,199 -0.04(-0.54%)
Sep 24, 2025 7.100 7.580 6.995 7.340 641,645 +0.41(+5.92%)
Sep 23, 2025 6.730 7.140 6.680 6.930 595,582 +0.19(+2.82%)
Sep 22, 2025 6.700 6.900 6.600 6.740 455,841 +0.05(+0.75%)
Sep 19, 2025 7.010 7.184 6.660 6.690 944,931 -0.37(-5.24%)
Sep 18, 2025 7.200 7.290 7.040 7.060 372,361 -0.12(-1.67%)
Sep 17, 2025 7.440 7.550 7.140 7.180 418,681 -0.30(-4.01%)
Sep 16, 2025 7.130 7.530 7.121 7.480 504,090 +0.42(+5.95%)
Sep 15, 2025 7.190 7.215 7.050 7.060 326,462 -0.07(-0.98%)
Sep 12, 2025 7.250 7.380 7.080 7.130 319,800 -0.12(-1.66%)
Sep 11, 2025 7.250 7.290 7.160 7.250 248,861 -0.09(-1.23%)
Sep 10, 2025 7.090 7.470 7.090 7.340 341,394 +0.24(+3.38%)
Sep 09, 2025 7.360 7.547 7.090 7.100 300,945 -0.24(-3.27%)
Sep 08, 2025 7.520 7.570 7.216 7.340 254,077 -0.15(-2.00%)
Sep 05, 2025 7.580 7.750 7.300 7.490 437,488 -0.13(-1.71%)
Sep 04, 2025 7.500 7.735 7.390 7.620 367,733 +0.04(+0.53%)
Sep 03, 2025 7.710 7.860 7.490 7.580 409,238 -0.27(-3.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.